Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 9.27 | 9.42 | 9.27 | 9.28 | 9.28 | 98,120 |
02 Feb 2023 | 9.53 | 9.60 | 9.40 | 9.50 | 9.50 | 73,943 |
01 Feb 2023 | 9.17 | 9.40 | 9.06 | 9.39 | 9.39 | 142,670 |
31 Jan 2023 | 9.19 | 9.24 | 9.19 | 9.19 | 9.19 | 29,392 |
30 Jan 2023 | 9.22 | 9.26 | 9.00 | 9.02 | 9.02 | 62,600 |
27 Jan 2023 | 9.14 | 9.34 | 9.13 | 9.21 | 9.21 | 196,729 |
26 Jan 2023 | 9.25 | 9.26 | 9.14 | 9.22 | 9.22 | 63,244 |
25 Jan 2023 | 9.02 | 9.16 | 8.97 | 9.16 | 9.16 | 34,181 |
24 Jan 2023 | 9.15 | 9.22 | 9.10 | 9.19 | 9.19 | 102,010 |
23 Jan 2023 | 9.12 | 9.26 | 9.04 | 9.21 | 9.21 | 83,522 |
20 Jan 2023 | 8.44 | 8.95 | 8.43 | 8.93 | 8.93 | 249,063 |
19 Jan 2023 | 8.31 | 8.48 | 8.31 | 8.45 | 8.45 | 40,142 |
18 Jan 2023 | 8.60 | 8.63 | 8.17 | 8.31 | 8.31 | 425,380 |
17 Jan 2023 | 8.52 | 8.58 | 8.43 | 8.56 | 8.56 | 243,204 |
13 Jan 2023 | 7.59 | 7.81 | 7.58 | 7.80 | 7.80 | 96,405 |
12 Jan 2023 | 7.27 | 7.65 | 7.18 | 7.64 | 7.64 | 330,007 |
11 Jan 2023 | 6.95 | 7.03 | 6.91 | 7.02 | 7.02 | 36,106 |
10 Jan 2023 | 6.91 | 6.99 | 6.89 | 6.99 | 6.99 | 46,551 |
09 Jan 2023 | 6.88 | 6.95 | 6.86 | 6.87 | 6.87 | 95,431 |
06 Jan 2023 | 6.67 | 6.81 | 6.66 | 6.74 | 6.74 | 59,852 |
05 Jan 2023 | 6.70 | 6.74 | 6.67 | 6.72 | 6.72 | 43,174 |
04 Jan 2023 | 6.69 | 6.78 | 6.68 | 6.69 | 6.69 | 45,962 |
03 Jan 2023 | 6.68 | 6.68 | 6.59 | 6.62 | 6.62 | 45,886 |
30 Dec 2022 | 6.50 | 6.61 | 6.42 | 6.61 | 6.61 | 172,612 |
29 Dec 2022 | 6.53 | 6.56 | 6.53 | 6.53 | 6.53 | 53,302 |
28 Dec 2022 | 6.55 | 6.60 | 6.50 | 6.53 | 6.53 | 39,748 |
27 Dec 2022 | 6.61 | 6.63 | 6.52 | 6.55 | 6.55 | 114,741 |
23 Dec 2022 | 6.60 | 6.65 | 6.60 | 6.62 | 6.62 | 44,846 |
22 Dec 2022 | 6.58 | 6.62 | 6.50 | 6.60 | 6.60 | 55,125 |
21 Dec 2022 | 6.63 | 6.65 | 6.58 | 6.60 | 6.60 | 86,366 |
20 Dec 2022 | 6.59 | 6.70 | 6.58 | 6.64 | 6.64 | 53,373 |
19 Dec 2022 | 6.57 | 6.59 | 6.48 | 6.49 | 6.49 | 147,565 |
16 Dec 2022 | 6.70 | 6.72 | 6.59 | 6.61 | 6.61 | 48,701 |
15 Dec 2022 | 6.91 | 6.92 | 6.82 | 6.86 | 6.86 | 57,782 |
14 Dec 2022 | 7.09 | 7.25 | 6.97 | 7.02 | 7.02 | 191,753 |
13 Dec 2022 | 7.08 | 7.08 | 6.95 | 7.00 | 7.00 | 102,289 |
12 Dec 2022 | 6.71 | 6.75 | 6.68 | 6.75 | 6.75 | 41,178 |
09 Dec 2022 | 6.73 | 6.78 | 6.72 | 6.72 | 6.72 | 84,596 |
08 Dec 2022 | 6.61 | 6.82 | 6.61 | 6.77 | 6.77 | 52,988 |
07 Dec 2022 | 6.63 | 6.64 | 6.58 | 6.59 | 6.59 | 74,204 |
06 Dec 2022 | 6.68 | 6.70 | 6.64 | 6.67 | 6.67 | 52,313 |
05 Dec 2022 | 6.76 | 6.78 | 6.62 | 6.64 | 6.64 | 103,395 |
02 Dec 2022 | 6.63 | 6.70 | 6.63 | 6.69 | 6.69 | 50,993 |
01 Dec 2022 | 6.66 | 6.74 | 6.61 | 6.62 | 6.62 | 71,891 |
30 Nov 2022 | 6.56 | 6.75 | 6.53 | 6.73 | 6.73 | 305,723 |
29 Nov 2022 | 6.36 | 6.42 | 6.33 | 6.42 | 6.42 | 115,589 |
28 Nov 2022 | 6.26 | 6.32 | 6.18 | 6.29 | 6.29 | 75,540 |
25 Nov 2022 | 6.37 | 6.43 | 6.36 | 6.43 | 6.43 | 42,257 |
23 Nov 2022 | 6.27 | 6.42 | 6.25 | 6.41 | 6.41 | 101,471 |
22 Nov 2022 | 6.16 | 6.24 | 6.13 | 6.18 | 6.18 | 101,472 |
21 Nov 2022 | 6.21 | 6.25 | 5.97 | 6.02 | 6.02 | 423,427 |
18 Nov 2022 | 6.40 | 6.40 | 6.31 | 6.36 | 6.36 | 147,780 |
17 Nov 2022 | 6.24 | 6.40 | 6.24 | 6.36 | 6.36 | 244,593 |
16 Nov 2022 | 6.24 | 6.28 | 6.17 | 6.27 | 6.27 | 358,530 |
15 Nov 2022 | 6.44 | 6.50 | 6.31 | 6.42 | 6.42 | 347,454 |
14 Nov 2022 | 6.23 | 6.28 | 6.10 | 6.15 | 6.15 | 308,168 |
11 Nov 2022 | 6.09 | 6.37 | 6.09 | 6.13 | 6.13 | 564,813 |
10 Nov 2022 | 6.42 | 6.89 | 6.24 | 6.82 | 6.82 | 2,125,467 |
09 Nov 2022 | 6.67 | 6.79 | 5.99 | 6.00 | 6.00 | 1,777,091 |
08 Nov 2022 | 7.54 | 7.95 | 6.49 | 6.94 | 6.94 | 1,877,423 |
07 Nov 2022 | 7.99 | 8.05 | 7.95 | 8.02 | 8.02 | 221,401 |
04 Nov 2022 | 8.05 | 8.21 | 7.97 | 8.16 | 8.16 | 73,997 |
03 Nov 2022 | 7.76 | 7.83 | 7.75 | 7.81 | 7.81 | 55,543 |
02 Nov 2022 | 7.86 | 8.02 | 7.74 | 7.79 | 7.79 | 559,106 |
01 Nov 2022 | 7.90 | 7.91 | 7.83 | 7.88 | 7.88 | 47,573 |
31 Oct 2022 | 7.97 | 7.98 | 7.80 | 7.84 | 7.84 | 203,888 |
28 Oct 2022 | 7.84 | 7.99 | 7.83 | 7.95 | 7.95 | 150,073 |
27 Oct 2022 | 8.00 | 8.01 | 7.89 | 7.97 | 7.97 | 78,107 |
26 Oct 2022 | 7.90 | 8.11 | 7.86 | 8.02 | 8.02 | 133,078 |
25 Oct 2022 | 7.48 | 7.87 | 7.47 | 7.82 | 7.82 | 282,663 |
24 Oct 2022 | 7.45 | 7.48 | 7.38 | 7.45 | 7.45 | 78,158 |
21 Oct 2022 | 7.30 | 7.41 | 7.27 | 7.39 | 7.39 | 348,095 |
20 Oct 2022 | 7.38 | 7.45 | 7.30 | 7.34 | 7.34 | 66,080 |
19 Oct 2022 | 7.37 | 7.43 | 7.34 | 7.40 | 7.40 | 65,530 |
18 Oct 2022 | 7.59 | 7.59 | 7.34 | 7.39 | 7.39 | 84,797 |
17 Oct 2022 | 7.54 | 7.58 | 7.49 | 7.52 | 7.52 | 114,600 |
14 Oct 2022 | 7.60 | 7.61 | 7.36 | 7.37 | 7.37 | 520,061 |
13 Oct 2022 | 7.00 | 7.52 | 6.99 | 7.46 | 7.46 | 550,054 |
12 Oct 2022 | 7.33 | 7.37 | 7.32 | 7.36 | 7.36 | 210,787 |
11 Oct 2022 | 7.33 | 7.38 | 7.24 | 7.29 | 7.29 | 118,370 |
10 Oct 2022 | 7.45 | 7.46 | 7.33 | 7.36 | 7.36 | 75,817 |
07 Oct 2022 | 7.54 | 7.56 | 7.43 | 7.47 | 7.47 | 336,817 |
06 Oct 2022 | 7.75 | 7.84 | 7.66 | 7.71 | 7.71 | 165,663 |
05 Oct 2022 | 7.68 | 7.84 | 7.62 | 7.77 | 7.77 | 294,803 |
04 Oct 2022 | 7.71 | 7.83 | 7.68 | 7.82 | 7.82 | 171,092 |
03 Oct 2022 | 7.39 | 7.58 | 7.34 | 7.52 | 7.52 | 294,340 |
30 Sept 2022 | 7.40 | 7.78 | 7.39 | 7.49 | 7.49 | 135,212 |
29 Sept 2022 | 7.41 | 7.49 | 7.25 | 7.47 | 7.47 | 611,930 |
28 Sept 2022 | 7.34 | 7.55 | 7.33 | 7.52 | 7.52 | 27,362 |
27 Sept 2022 | 7.73 | 7.83 | 7.24 | 7.33 | 7.33 | 402,759 |
26 Sept 2022 | 7.33 | 7.40 | 7.30 | 7.37 | 7.37 | 63,530 |
23 Sept 2022 | 7.30 | 7.30 | 7.12 | 7.21 | 7.21 | 87,877 |
22 Sept 2022 | 7.33 | 7.49 | 7.22 | 7.41 | 7.41 | 345,065 |
21 Sept 2022 | 7.41 | 7.64 | 7.18 | 7.31 | 7.31 | 431,717 |
20 Sept 2022 | 7.24 | 7.41 | 7.19 | 7.29 | 7.29 | 79,411 |
19 Sept 2022 | 7.20 | 7.50 | 7.20 | 7.49 | 7.49 | 100,745 |
16 Sept 2022 | 7.58 | 7.59 | 7.42 | 7.53 | 7.53 | 214,782 |
15 Sept 2022 | 7.68 | 7.75 | 7.50 | 7.59 | 7.59 | 164,014 |
14 Sept 2022 | 7.82 | 7.82 | 7.54 | 7.66 | 7.66 | 226,572 |
13 Sept 2022 | 8.21 | 8.26 | 7.71 | 7.80 | 7.80 | 466,236 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |